Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.03	35.55	35.00	35.48	41,600	+0.74(+2.13%)
Sep 29, 2004	35.11	35.11	34.74	34.74	35,400	-0.44(-1.25%)
Sep 28, 2004	34.99	35.20	34.91	35.18	24,700	+0.27(+0.77%)
Sep 27, 2004	34.65	34.97	34.60	34.91	40,900	+0.13(+0.37%)
Sep 24, 2004	34.90	34.94	34.61	34.78	64,300	-0.07(-0.20%)
Sep 23, 2004	35.01	35.13	34.83	34.85	46,600	-0.06(-0.17%)
Sep 22, 2004	34.95	35.03	34.79	34.91	66,200	-0.13(-0.37%)
Sep 21, 2004	34.47	35.25	34.45	35.04	57,300	+0.98(+2.88%)
Sep 20, 2004	34.13	34.28	34.01	34.06	19,100	-0.47(-1.36%)
Sep 17, 2004	34.39	34.67	34.36	34.53	19,500	+0.12(+0.35%)
Sep 16, 2004	34.31	34.56	34.11	34.41	44,400	+0.02(+0.06%)
Sep 15, 2004	34.53	34.56	34.24	34.39	24,500	-0.49(-1.40%)
Sep 14, 2004	35.05	35.16	34.82	34.88	34,300	+0.49(+1.42%)
Sep 13, 2004	34.34	34.58	34.14	34.39	38,900	-0.21(-0.61%)
Sep 10, 2004	34.50	34.70	34.39	34.60	22,800	+0.31(+0.90%)
Sep 09, 2004	34.10	34.44	33.55	34.29	60,100	-0.08(-0.23%)
Sep 08, 2004	34.37	34.69	34.31	34.37	23,363	-0.21(-0.61%)
Sep 07, 2004	34.60	34.71	34.45	34.58	36,374	+0.18(+0.52%)
Sep 03, 2004	34.09	34.62	34.02	34.40	46,500	+0.20(+0.58%)
Sep 02, 2004	33.93	34.23	33.90	34.20	49,600	+0.32(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.